Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Charles & Colvard Ltd Stock Price (Quote) NASDAQ:CTHR
$3.01 ( 2.03% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.76 | $3.06 | Friday, 22nd Oct 2021 CTHR stock ended at $3.01. This is 2.03% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 6.64% from a day low at $2.86 to a day high of $3.05. |
| 90 days | $2.50 | $3.30 | |
| 52 weeks | $0.81 | $3.66 |
Historical Charles & Colvard Ltd prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $2.95 | $3.05 | $2.86 | $3.01 | 320 349 |
| 2021-10-21 | $2.94 | $2.97 | $2.93 | $2.95 | 53 858 |
| 2021-10-20 | $3.00 | $3.00 | $2.91 | $2.94 | 107 845 |
| 2021-10-19 | $2.94 | $3.00 | $2.90 | $3.00 | 116 985 |
| 2021-10-18 | $2.79 | $2.94 | $2.79 | $2.94 | 168 551 |
| 2021-10-15 | $2.78 | $2.84 | $2.77 | $2.79 | 55 449 |
| 2021-10-14 | $2.87 | $2.87 | $2.79 | $2.79 | 74 550 |
| 2021-10-13 | $2.82 | $2.85 | $2.76 | $2.82 | 61 358 |
| 2021-10-12 | $2.79 | $2.82 | $2.77 | $2.79 | 28 714 |
| 2021-10-11 | $2.89 | $2.89 | $2.76 | $2.77 | 70 164 |
| 2021-10-08 | $2.92 | $2.93 | $2.88 | $2.90 | 59 946 |
| 2021-10-07 | $2.98 | $3.00 | $2.90 | $2.92 | 76 677 |
| 2021-10-06 | $2.90 | $2.97 | $2.85 | $2.95 | 93 319 |
| 2021-10-05 | $2.90 | $2.94 | $2.85 | $2.92 | 66 256 |
| 2021-10-04 | $2.96 | $3.00 | $2.90 | $2.90 | 97 091 |
| 2021-10-01 | $3.00 | $3.00 | $2.92 | $2.97 | 52 057 |
| 2021-09-30 | $2.91 | $3.00 | $2.91 | $3.00 | 72 507 |
| 2021-09-29 | $2.93 | $3.03 | $2.90 | $2.90 | 141 406 |
| 2021-09-28 | $2.98 | $3.01 | $2.88 | $2.89 | 146 299 |
| 2021-09-27 | $3.00 | $3.05 | $2.96 | $3.02 | 163 985 |
| 2021-09-24 | $2.95 | $3.04 | $2.90 | $2.98 | 168 452 |
| 2021-09-23 | $2.98 | $3.06 | $2.89 | $3.00 | 238 738 |
| 2021-09-22 | $2.91 | $3.02 | $2.82 | $2.98 | 256 407 |
| 2021-09-21 | $2.72 | $2.87 | $2.69 | $2.86 | 254 640 |
| 2021-09-20 | $2.85 | $2.85 | $2.69 | $2.73 | 294 785 |
| 2021-09-17 | $2.73 | $2.91 | $2.71 | $2.88 | 259 887 |
| 2021-09-16 | $2.78 | $2.80 | $2.71 | $2.77 | 99 974 |
| 2021-09-15 | $2.74 | $2.80 | $2.70 | $2.78 | 62 580 |
| 2021-09-14 | $2.76 | $2.79 | $2.72 | $2.77 | 105 968 |
| 2021-09-13 | $2.75 | $2.83 | $2.72 | $2.76 | 109 969 |
| 2021-09-10 | $2.82 | $2.86 | $2.75 | $2.76 | 95 812 |
| 2021-09-09 | $2.91 | $2.95 | $2.75 | $2.82 | 153 136 |
| 2021-09-08 | $2.81 | $2.85 | $2.75 | $2.85 | 114 156 |
| 2021-09-07 | $2.95 | $2.95 | $2.79 | $2.84 | 255 119 |
| 2021-09-03 | $3.22 | $3.22 | $2.64 | $2.93 | 768 342 |
| 2021-09-02 | $3.01 | $3.30 | $2.97 | $3.23 | 757 054 |
| 2021-09-01 | $2.86 | $3.04 | $2.85 | $3.01 | 155 267 |
| 2021-08-31 | $2.92 | $2.94 | $2.81 | $2.86 | 164 930 |
| 2021-08-30 | $2.90 | $3.05 | $2.85 | $2.90 | 136 803 |
| 2021-08-27 | $2.81 | $3.02 | $2.81 | $2.91 | 80 962 |
| 2021-08-26 | $2.88 | $3.05 | $2.80 | $2.82 | 384 645 |
| 2021-08-25 | $2.64 | $2.86 | $2.62 | $2.84 | 218 475 |
| 2021-08-24 | $2.64 | $2.70 | $2.63 | $2.64 | 38 863 |
| 2021-08-23 | $2.55 | $2.69 | $2.55 | $2.64 | 121 733 |
| 2021-08-20 | $2.52 | $2.58 | $2.50 | $2.55 | 71 025 |
| 2021-08-19 | $2.56 | $2.60 | $2.52 | $2.52 | 63 360 |
| 2021-08-18 | $2.66 | $2.72 | $2.56 | $2.58 | 66 492 |
| 2021-08-17 | $2.71 | $2.71 | $2.63 | $2.65 | 93 993 |
| 2021-08-16 | $2.74 | $2.74 | $2.70 | $2.71 | 103 403 |
| 2021-08-13 | $2.68 | $2.70 | $2.62 | $2.69 | 53 226 |
Charles & Colvard, Ltd. manufactures, markets, and distributes moissanite jewels and finished jewelry featuring moissanite worldwide. The company offers near-colorless moissanite jewels cut in various shapes, including round, square brilliant, princess, cushion, radiant, pear, marquise, heart, oval, and others in sizes ranging from approximately 1.3 to 12 millimeters. It also provides finished jewelry featuring moissanite, such as stud earnings, ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
